Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.700 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.665 3.700 3.610 3.620 41,505 -0.10(-2.67%)
Jun 27, 2014 3.693 3.720 3.688 3.720 177,827 +0.15(+4.20%)
Jun 26, 2014 3.660 3.670 3.570 3.570 201,020 -0.32(-8.23%)
Jun 25, 2014 3.908 3.970 3.890 3.890 12,754 -0.12(-3.11%)
Jun 24, 2014 4.015 4.015 4.015 4.015 4,784 -0.07(-1.59%)
Jun 23, 2014 3.960 4.080 3.940 4.080 29,070 +0.12(+3.03%)
Jun 20, 2014 3.970 3.970 3.960 3.960 34,554 -0.05(-1.25%)
Jun 19, 2014 4.120 4.120 4.000 4.010 2,997 +0.05(+1.26%)
Jun 18, 2014 3.960 3.960 3.960 3.960 70,000 -0.10(-2.38%)
Jun 17, 2014 4.070 4.070 4.056 4.056 4,014 +0.08(+1.92%)
Jun 16, 2014 4.102 4.102 3.980 3.980 2,850 -0.13(-3.16%)
Jun 13, 2014 4.110 4.110 4.060 4.110 1,820 +0.09(+2.24%)
Jun 12, 2014 4.020 4.020 4.020 4.020 740 -0.04(-0.99%)
Jun 11, 2014 4.060 4.060 4.060 4.060 540 +0.03(+0.74%)
Jun 10, 2014 4.060 4.060 4.030 4.030 12,411 -0.01(-0.25%)
Jun 06, 2014 4.040 4.150 4.040 4.040 42,209 +0.04(+1.00%)
Jun 05, 2014 4.150 4.150 3.990 4.000 31,325 -0.05(-1.19%)
Jun 04, 2014 4.048 4.048 4.048 4.048 645 -0.15(-3.62%)
Jun 02, 2014 4.200 4.200 4.200 0 +0.12(+3.04%)
May 29, 2014 4.076 4.076 4.076 4.076 4,931 -0.12(-2.95%)
May 27, 2014 4.200 4.200 4.200 0 +0.14(+3.45%)
May 22, 2014 4.060 4.060 4.060 0 +0.02(+0.50%)
May 21, 2014 4.044 4.048 4.040 4.040 38,587 +0.07(+1.76%)
May 20, 2014 3.982 4.100 3.970 3.970 94,131 -0.07(-1.73%)
May 16, 2014 4.040 4.040 4.040 0 -0.03(-0.74%)
May 15, 2014 4.120 4.120 4.070 4.070 1,304 -0.30(-6.86%)
May 12, 2014 4.370 4.370 4.370 0 +0.01(+0.23%)
May 09, 2014 4.480 4.480 4.360 4.360 44,919 -0.14(-3.11%)
May 08, 2014 4.360 4.500 4.360 4.500 18,528 +0.28(+6.64%)
May 06, 2014 4.220 4.220 4.220 4.220 0 -0.08(-1.86%)
May 05, 2014 4.315 4.315 4.300 4.300 17,024 -0.10(-2.27%)
May 02, 2014 4.400 4.400 4.400 4.400 716 +0.23(+5.52%)
Apr 29, 2014 4.170 4.170 4.170 4.170 0 +0.02(+0.48%)
Apr 28, 2014 4.150 4.150 4.150 4.150 2,723 -0.05(-1.19%)
Apr 24, 2014 4.200 4.200 4.200 0 -0.01(-0.19%)
Apr 23, 2014 4.208 4.208 4.208 4.208 237 -0.02(-0.52%)
Apr 21, 2014 4.230 4.230 4.230 7,004 +0.11(+2.68%)
Apr 17, 2014 4.120 4.120 4.120 0 +0.13(+3.25%)
Apr 16, 2014 3.950 3.990 3.940 3.990 34,927 +0.14(+3.64%)
Apr 15, 2014 3.850 3.850 3.850 3.850 100 -0.01(-0.26%)
Apr 14, 2014 4.000 4.000 3.860 3.860 30,442 -0.06(-1.40%)
Apr 11, 2014 3.900 3.915 3.900 3.915 0 -0.18(-4.51%)
Apr 10, 2014 3.980 4.100 3.980 4.100 3,878 +0.13(+3.27%)
Apr 09, 2014 3.970 3.970 3.970 3.970 187 -0.07(-1.73%)
Apr 08, 2014 3.968 4.040 3.954 4.040 2,360 +0.02(+0.40%)
Apr 07, 2014 4.010 4.024 4.010 4.024 2,068 -0.08(-1.85%)
Apr 04, 2014 4.100 4.100 4.100 4.100 0 +0.08(+1.99%)
Apr 03, 2014 4.020 4.020 4.020 4.020 205 +0.01(+0.35%)
Apr 02, 2014 3.970 4.006 3.970 4.006 30,024 +0.06(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.